Eaton Vance Floating-Rate Income Trust (NY: EFT )

12.92 +0.06 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.908 8.914 8.878 8.884 112,870 -0.01(-0.14%)
Jul 30, 2018 8.920 8.939 8.896 8.896 126,271 -0.05(-0.61%)
Jul 27, 2018 8.951 8.969 8.945 8.951 138,981 -0.02(-0.20%)
Jul 26, 2018 8.969 8.969 8.951 8.969 148,328 -0.01(-0.08%)
Jul 25, 2018 8.927 8.994 8.927 8.976 199,107 +0.01(+0.08%)
Jul 24, 2018 8.902 8.969 8.889 8.969 255,497 +0.08(+0.89%)
Jul 23, 2018 8.847 8.890 8.841 8.890 252,304 +0.05(+0.55%)
Jul 20, 2018 8.811 8.848 8.811 8.842 120,029 +0.01(+0.14%)
Jul 19, 2018 8.817 8.842 8.817 8.830 137,110 +0.01(+0.07%)
Jul 18, 2018 8.836 8.860 8.823 8.823 111,344 -0.02(-0.21%)
Jul 17, 2018 8.830 8.842 8.813 8.842 155,788 +0.02(+0.21%)
Jul 16, 2018 8.830 8.842 8.805 8.823 193,376 -0.00(-0.00%)
Jul 13, 2018 8.854 8.854 8.817 8.823 188,005 -0.02(-0.27%)
Jul 12, 2018 8.866 8.866 8.823 8.848 171,824 -0.01(-0.14%)
Jul 11, 2018 8.872 8.884 8.854 8.860 114,784 -0.01(-0.07%)
Jul 10, 2018 8.878 8.878 8.854 8.866 129,549 +0.00(+0.00%)
Jul 09, 2018 8.848 8.878 8.842 8.866 266,839 +0.02(+0.21%)
Jul 06, 2018 8.811 8.854 8.805 8.848 140,417 +0.03(+0.34%)
Jul 05, 2018 8.805 8.835 8.805 8.817 103,507 +0.02(+0.21%)
Jul 03, 2018 8.799 8.799 8.799 0 +0.04(+0.49%)
Jul 02, 2018 8.811 8.823 8.751 8.757 177,143 -0.05(-0.55%)
Jun 29, 2018 8.817 8.842 8.763 8.805 283,555 +0.02(+0.28%)
Jun 28, 2018 8.866 8.866 8.757 8.781 233,581 -0.08(-0.89%)
Jun 27, 2018 8.884 8.890 8.842 8.860 180,787 +0.00(+0.00%)
Jun 26, 2018 8.860 8.884 8.848 8.860 104,880 -0.01(-0.07%)
Jun 25, 2018 8.902 8.915 8.848 8.866 102,293 -0.04(-0.48%)
Jun 22, 2018 8.890 8.909 8.878 8.909 132,663 +0.04(+0.48%)
Jun 21, 2018 9.000 9.000 8.854 8.866 339,225 -0.12(-1.36%)
Jun 20, 2018 8.958 8.988 8.941 8.988 115,345 +0.07(+0.75%)
Jun 19, 2018 8.946 8.958 8.922 8.922 143,593 -0.04(-0.47%)
Jun 18, 2018 8.958 8.974 8.940 8.964 154,989 -0.03(-0.34%)
Jun 15, 2018 8.994 8.903 8.994 213,042 +0.09(+1.02%)
Jun 14, 2018 8.958 8.958 8.885 8.903 177,111 -0.04(-0.47%)
Jun 13, 2018 8.964 8.964 8.928 8.946 133,666 +0.00(+0.00%)
Jun 12, 2018 8.946 8.964 8.940 8.946 137,228 -0.01(-0.13%)
Jun 11, 2018 8.970 8.970 8.940 8.958 97,135 +0.00(+0.00%)
Jun 08, 2018 8.970 8.970 8.940 8.958 179,352 +0.00(+0.00%)
Jun 07, 2018 8.952 8.970 8.934 8.958 186,924 +0.00(+0.00%)
Jun 06, 2018 8.970 8.922 8.958 212,509 +0.00(+0.00%)
Jun 05, 2018 8.916 8.958 8.897 8.958 189,771 +0.04(+0.41%)
Jun 04, 2018 9.006 9.049 8.916 8.922 281,513 -0.08(-0.87%)
Jun 01, 2018 9.000 9.006 8.976 9.000 224,865 +0.02(+0.27%)
May 31, 2018 9.030 9.030 8.970 8.976 187,104 -0.05(-0.54%)
May 30, 2018 8.982 9.049 8.976 9.024 242,324 +0.06(+0.67%)
May 29, 2018 8.970 8.994 8.937 8.964 259,450 -0.01(-0.07%)
May 25, 2018 8.970 8.970 8.970 0 -0.01(-0.07%)
May 24, 2018 9.018 9.018 8.964 8.976 177,863 -0.02(-0.20%)
May 23, 2018 8.982 9.012 8.964 8.994 124,306 +0.02(+0.27%)
May 22, 2018 9.042 9.042 8.964 8.970 225,267 -0.07(-0.80%)
May 21, 2018 8.952 9.042 8.946 9.042 334,485 +0.10(+1.14%)
May 18, 2018 8.946 8.952 8.928 8.940 223,628 -0.03(-0.34%)
May 17, 2018 9.000 9.000 8.946 8.970 145,334 -0.02(-0.20%)
May 16, 2018 8.994 9.017 8.988 8.988 118,099 -0.02(-0.20%)
May 15, 2018 9.006 9.018 8.970 9.006 163,004 +0.01(+0.13%)
May 14, 2018 9.054 9.072 8.964 8.994 214,341 -0.03(-0.33%)
May 11, 2018 8.940 9.024 8.940 9.024 189,586 +0.10(+1.08%)
May 10, 2018 8.964 9.000 8.928 8.928 262,537 -0.04(-0.40%)
May 09, 2018 9.012 9.036 8.969 8.964 242,353 -0.05(-0.53%)
May 08, 2018 9.042 9.054 8.998 9.012 315,715 -0.01(-0.13%)
May 07, 2018 9.060 9.072 9.024 9.024 261,251 -0.04(-0.40%)
May 04, 2018 9.048 9.072 9.036 9.060 291,515 +0.02(+0.20%)
May 03, 2018 9.084 9.090 9.036 9.042 197,885 -0.07(-0.73%)
May 02, 2018 9.078 9.108 9.060 9.108 305,507 +0.03(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.